National Healthcare Properties, Inc. - NHPAP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 03, 2026	19.4	19.44	19.44	19.49	19.25	3,412
March 02, 2026	19.36	19.49	19.49	19.55	19.34	1,700
February 27, 2026	19.17	19.55	19.55	19.67	19.09	43,200
February 26, 2026	19.08	19.2	19.2	19.2	19.08	6,100
February 25, 2026	19.2	19.14	19.14	19.34	19.14	14,802
February 24, 2026	19.31	19.16	19.16	19.33	19.16	9,000
February 23, 2026	19.56	19.35	19.35	19.58	19.35	12,107
February 20, 2026	19.5	19.56	19.56	19.56	19.43	1,500
February 19, 2026	19.63	19.51	19.51	19.67	19.42	8,015
February 18, 2026	19.58	19.63	19.63	19.67	19.42	8,700
February 17, 2026	19.63	19.57	19.57	19.65	19.5	3,200
February 13, 2026	19.46	19.5	19.5	19.6	19.46	6,093
February 12, 2026	19.43	19.5	19.5	19.52	19.42	4,046
February 11, 2026	19.42	19.5	19.5	19.5	19.42	4,000
February 10, 2026	19.44	19.44	19.44	19.47	19.42	3,511
February 09, 2026	19.41	19.35	19.35	19.5	19.35	7,200
February 06, 2026	19.54	19.4	19.4	19.59	19.4	8,117
February 05, 2026	19.4	19.4	19.4	19.5	19.4	6,822
February 04, 2026	19.4	19.43	19.43	19.55	19.35	6,500
February 03, 2026	19.45	19.42	19.42	19.55	19.35	4,446
February 02, 2026	19.46	19.35	19.35	19.55	19.35	3,000
January 30, 2026	19.45	19.5	19.5	19.55	19.35	7,664
January 29, 2026	19.43	19.44	19.44	19.5	19.35	4,200
January 28, 2026	19.45	19.5	19.5	19.5	19.43	2,490
January 27, 2026	19.35	19.43	19.43	19.43	19.23	12,400
January 26, 2026	19.38	19.35	19.35	19.42	19.35	1,422
January 23, 2026	19.35	19.21	19.21	19.36	19.21	1,846
January 22, 2026	19.03	19.5	19.5	19.5	19.03	3,100
January 21, 2026	19.01	19.12	19.12	19.31	19.01	13,010
January 20, 2026	19.02	19.13	19.13	19.15	18.84	4,100
January 16, 2026	19.07	19.01	19.01	19.07	19.01	1,007
January 15, 2026	18.92	18.99	18.99	19	18.86	15,300
January 14, 2026	18.4	18.88	18.88	18.94	18.4	10,000
January 13, 2026	18.88	18.8	18.8	18.92	18.77	3,001
January 12, 2026	18.9	18.85	18.85	18.9	18.75	1,024
January 09, 2026	18.75	18.66	18.66	18.79	18.65	3,808
January 08, 2026	18.42	18.67	18.67	18.79	18.42	3,857
January 07, 2026	19	18.48	18.48	19	18.42	1,845
January 06, 2026	18.39	18.35	18.35	18.39	18.34	24,218
January 05, 2026	18.47	18.39	18.39	18.51	18.38	14,500
January 02, 2026	18.84	18.51	18.51	18.84	18.51	11,432
December 31, 2025	19.19	19.17	19.17	19.28	19.15	1,359
December 30, 2025	19.25	19.11	19.11	19.26	19.11	1,513
December 29, 2025	19.22	19.16	19.16	19.28	19.14	4,004
December 26, 2025	18.98	19.05	19.05	19.18	18.97	10,700
December 24, 2025	18.99	18.99	18.99	18.99	18.99	3,066
December 23, 2025	19.19	18.99	18.99	19.3	18.99	3,611
December 22, 2025	19.1	19.3	19.3	19.3	19	3,100
December 19, 2025	19.34	18.95	18.95	19.35	18.88	11,400
December 18, 2025	19.45	19.22	19.22	19.45	19.22	5,404
December 17, 2025	19.37	19.3	19.3	19.37	19.3	815
December 16, 2025	19.3	19.45	19.45	19.45	19.3	2,306
December 15, 2025	19.41	19.39	19.39	19.5	19.36	9,088
December 12, 2025	19.4	19.26	19.26	19.4	19.26	1,706
December 11, 2025	19.41	19.33	19.33	19.43	19.3	4,543
December 10, 2025	19.44	19.33	19.33	19.5	19.31	3,800
December 09, 2025	19.29	19.33	19.33	19.38	19.29	7,000
December 08, 2025	19.37	19.36	19.36	19.49	19.22	5,600
December 05, 2025	19.29	19.24	19.24	19.46	19.1	18,338
December 04, 2025	19.44	19.12	19.12	19.44	19.05	6,300

National Healthcare Properties, Inc. (NHPAP) NASDAQ